XLV - Health Care Select Sector SPDR® Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2018	82.67	82.73	81.17	81.79	81.79	8,873,200
Apr 23, 2018	82.31	82.67	82.10	82.41	82.41	9,257,300
Apr 20, 2018	82.60	82.72	81.82	82.09	82.09	5,250,500
Apr 19, 2018	83.08	83.16	82.23	82.53	82.53	5,833,600
Apr 18, 2018	83.37	83.52	82.83	83.23	83.23	4,704,500
Apr 17, 2018	83.15	83.34	82.72	83.16	83.16	6,500,900
Apr 16, 2018	82.47	82.82	82.28	82.52	82.52	7,217,200
Apr 13, 2018	82.30	82.37	81.43	81.87	81.87	7,837,000
Apr 12, 2018	81.80	82.30	81.74	81.91	81.91	5,096,900
Apr 11, 2018	81.42	81.91	81.25	81.36	81.36	6,205,800
Apr 10, 2018	81.47	82.35	81.19	82.03	82.03	8,097,800
Apr 09, 2018	80.31	81.79	80.08	80.67	80.67	6,952,600
Apr 06, 2018	81.17	81.57	79.16	79.88	79.88	12,171,800
Apr 05, 2018	82.20	82.27	81.54	81.85	81.85	8,031,300
Apr 04, 2018	79.79	82.14	79.79	81.91	81.91	9,085,800
Apr 03, 2018	79.98	80.91	79.49	80.76	80.76	8,590,700
Apr 02, 2018	81.06	81.48	78.74	79.55	79.55	11,364,900
Mar 29, 2018	81.22	81.99	80.67	81.40	81.40	6,914,900
Mar 28, 2018	80.59	81.57	80.48	80.79	80.79	10,146,800
Mar 27, 2018	81.61	81.85	79.90	80.36	80.36	10,948,400
Mar 26, 2018	80.57	81.43	79.65	81.32	81.32	9,183,500
Mar 23, 2018	81.44	81.61	79.61	79.67	79.67	11,049,000
Mar 22, 2018	82.96	83.02	81.22	81.36	81.36	14,648,500
Mar 21, 2018	84.27	84.73	83.70	83.77	83.77	5,498,700
Mar 20, 2018	84.20	84.43	83.65	84.13	84.13	5,534,400
Mar 19, 2018	85.23	85.34	83.33	84.01	84.01	7,190,200
Mar 16, 2018	85.38	85.85	85.38	85.39	85.39	7,067,700
Mar 16, 2018	0.3 Dividend
Mar 15, 2018	86.13	86.38	85.58	85.69	85.39	5,883,100
Mar 14, 2018	86.55	86.75	85.55	85.83	85.53	9,416,400
Mar 13, 2018	86.47	86.85	86.06	86.25	85.95	6,400,700
Mar 12, 2018	86.54	86.67	86.04	86.14	85.84	5,760,200
Mar 09, 2018	85.80	86.54	85.48	86.51	86.21	8,253,100
Mar 08, 2018	84.94	85.35	84.80	85.28	84.98	6,403,000
Mar 07, 2018	83.56	84.80	83.53	84.71	84.41	6,868,200
Mar 06, 2018	84.59	84.73	83.86	84.28	83.98	9,573,300
Mar 05, 2018	83.26	84.65	83.08	84.40	84.10	11,028,800
Mar 02, 2018	82.35	83.82	82.34	83.64	83.35	11,206,000
Mar 01, 2018	83.99	84.42	82.17	82.80	82.51	12,720,300
Feb 28, 2018	85.79	85.90	84.12	84.14	83.85	6,279,000
Feb 27, 2018	86.41	86.70	85.51	85.51	85.21	7,460,700
Feb 26, 2018	85.48	86.51	85.48	86.41	86.11	6,266,100
Feb 23, 2018	84.49	85.36	84.12	85.33	85.03	5,498,500
Feb 22, 2018	84.39	84.99	83.79	83.99	83.70	6,316,100
Feb 21, 2018	84.46	85.59	84.11	84.12	83.83	9,417,400
Feb 20, 2018	85.00	85.28	84.23	84.47	84.17	8,872,100
Feb 16, 2018	84.38	86.01	84.38	85.41	85.11	9,323,000
Feb 15, 2018	84.44	84.83	83.59	84.80	84.50	9,519,100
Feb 14, 2018	82.40	84.02	82.32	83.87	83.58	10,110,800
Feb 13, 2018	82.39	83.12	81.88	82.93	82.64	8,415,200
Feb 12, 2018	82.63	83.51	81.89	82.87	82.58	13,389,200
Feb 09, 2018	81.69	82.80	79.56	82.10	81.81	35,535,700
Feb 08, 2018	83.84	84.11	80.88	80.95	80.67	20,252,500
Feb 07, 2018	83.72	85.04	83.43	83.86	83.57	17,338,000
Feb 06, 2018	81.44	84.32	81.40	83.96	83.67	33,313,400
Feb 05, 2018	86.46	86.99	82.37	83.04	82.75	34,979,800
Feb 02, 2018	87.41	88.18	86.87	86.89	86.59	10,539,200
Feb 01, 2018	87.76	88.53	87.54	88.13	87.82	12,848,700
Jan 31, 2018	89.83	90.09	87.79	88.10	87.79	15,858,400
Jan 30, 2018	89.49	90.11	89.22	89.37	89.06	14,270,600
Jan 29, 2018	91.30	91.79	91.28	91.29	90.97	12,643,800
Jan 26, 2018	90.02	91.56	90.00	91.54	91.22	9,784,400
Jan 25, 2018	89.28	89.70	88.94	89.61	89.30	6,339,300
Jan 24, 2018	89.03	89.18	88.54	88.85	88.54	8,291,100
Jan 23, 2018	89.01	89.18	88.51	88.59	88.28	7,637,600
Jan 22, 2018	88.41	89.07	88.25	89.02	88.71	11,152,500
Jan 19, 2018	88.45	88.47	88.00	88.44	88.13	4,802,400
Jan 18, 2018	88.10	88.20	87.60	88.11	87.80	7,954,800
Jan 17, 2018	87.65	88.28	87.43	88.09	87.78	7,214,600
Jan 16, 2018	87.36	87.95	87.11	87.25	86.94	8,920,000
Jan 12, 2018	86.32	86.92	86.25	86.82	86.52	5,391,700
Jan 11, 2018	85.94	86.18	85.70	86.16	85.86	4,247,800
Jan 10, 2018	85.65	85.81	85.15	85.79	85.49	10,835,800
Jan 09, 2018	85.20	86.12	85.12	85.94	85.64	6,962,900
Jan 08, 2018	85.15	85.26	84.51	84.94	84.64	5,167,300
Jan 05, 2018	84.80	85.33	84.64	85.25	84.95	7,579,300
Jan 04, 2018	84.68	84.84	84.32	84.53	84.23	7,762,500
Jan 03, 2018	83.60	84.47	83.36	84.41	84.11	7,606,500
Jan 02, 2018	82.99	83.65	82.87	83.61	83.32	6,708,900
Dec 29, 2017	83.33	83.46	82.59	82.68	82.39	4,877,200
Dec 28, 2017	83.22	83.34	82.93	83.19	82.90	5,380,600
Dec 27, 2017	82.99	83.29	82.98	83.07	82.78	4,053,300
Dec 26, 2017	82.84	83.04	82.75	82.93	82.64	2,504,100
Dec 22, 2017	83.06	83.16	82.71	82.91	82.62	7,023,600
Dec 21, 2017	83.63	83.68	83.12	83.18	82.89	4,304,200
Dec 20, 2017	83.82	83.95	83.36	83.37	83.08	4,686,700
Dec 19, 2017	83.87	84.16	83.60	83.64	83.35	4,777,100
Dec 18, 2017	83.98	84.20	83.69	83.74	83.45	5,655,400
Dec 15, 2017	83.11	83.74	83.11	83.71	83.42	8,012,200
Dec 15, 2017	0.331 Dividend
Dec 14, 2017	84.05	84.16	83.05	83.13	82.51	6,772,100
Dec 13, 2017	83.68	84.22	83.65	83.98	83.35	8,459,800
Dec 12, 2017	83.39	83.82	83.39	83.69	83.06	6,068,600
Dec 11, 2017	83.08	83.41	82.95	83.36	82.74	6,588,600
Dec 08, 2017	82.33	83.02	82.27	83.01	82.39	8,444,100
Dec 07, 2017	82.02	82.25	81.77	82.09	81.48	3,979,200
Dec 06, 2017	82.19	82.46	81.71	82.07	81.46	8,533,000
Dec 05, 2017	82.33	82.74	82.07	82.14	81.53	13,240,800
Dec 04, 2017	83.78	83.80	82.28	82.28	81.67	9,770,300
Dec 01, 2017	83.43	83.65	82.17	83.30	82.68	15,315,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...